Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 119.50 | 122.65 | 119.50 | 122.38 | 289,999 | +2.27(+1.89%) |
Apr 27, 2023 | 117.44 | 120.76 | 117.44 | 120.11 | 183,593 | +3.54(+3.03%) |
Apr 26, 2023 | 118.30 | 119.11 | 116.33 | 116.57 | 204,960 | -2.19(-1.84%) |
Apr 25, 2023 | 120.35 | 121.50 | 118.76 | 118.76 | 192,161 | -2.56(-2.11%) |
Apr 24, 2023 | 120.20 | 121.69 | 119.91 | 121.32 | 171,135 | +0.96(+0.79%) |
Apr 21, 2023 | 120.80 | 121.51 | 119.61 | 120.36 | 206,751 | +0.39(+0.33%) |
Apr 20, 2023 | 117.72 | 123.96 | 117.72 | 119.97 | 334,600 | +2.12(+1.80%) |
Apr 19, 2023 | 117.00 | 118.29 | 115.04 | 117.85 | 243,465 | +0.84(+0.72%) |
Apr 18, 2023 | 112.53 | 118.42 | 112.07 | 117.02 | 465,785 | +5.95(+5.36%) |
Apr 17, 2023 | 110.33 | 111.46 | 109.74 | 111.07 | 102,884 | +0.90(+0.81%) |
Apr 14, 2023 | 109.75 | 111.10 | 108.86 | 110.17 | 117,653 | +0.26(+0.23%) |
Apr 13, 2023 | 110.40 | 111.38 | 109.00 | 109.92 | 244,465 | +0.30(+0.27%) |
Apr 12, 2023 | 111.65 | 112.27 | 109.14 | 109.62 | 212,037 | -0.24(-0.21%) |
Apr 11, 2023 | 107.51 | 110.99 | 107.48 | 109.86 | 164,876 | +3.55(+3.34%) |
Apr 10, 2023 | 104.66 | 107.51 | 103.53 | 106.30 | 164,181 | +1.05(+1.00%) |
Apr 06, 2023 | 106.42 | 106.42 | 102.76 | 105.25 | 189,089 | -0.83(-0.78%) |
Apr 05, 2023 | 106.95 | 107.45 | 105.77 | 106.08 | 175,220 | -1.79(-1.66%) |
Apr 04, 2023 | 113.12 | 113.41 | 106.63 | 107.87 | 273,782 | -4.40(-3.92%) |
Apr 03, 2023 | 111.80 | 112.94 | 110.69 | 112.27 | 200,853 | -0.03(-0.03%) |
Mar 31, 2023 | 108.67 | 112.39 | 108.14 | 112.30 | 178,997 | +3.83(+3.53%) |
Mar 30, 2023 | 109.95 | 110.69 | 108.19 | 108.47 | 99,243 | -0.61(-0.56%) |
Mar 29, 2023 | 108.55 | 109.48 | 107.62 | 109.08 | 212,772 | +1.36(+1.26%) |
Mar 28, 2023 | 106.47 | 109.49 | 106.16 | 107.72 | 238,762 | +1.18(+1.11%) |
Mar 27, 2023 | 108.79 | 108.81 | 105.61 | 106.54 | 232,075 | -0.76(-0.71%) |
Mar 24, 2023 | 103.65 | 107.63 | 102.05 | 107.30 | 397,641 | +2.96(+2.83%) |
Mar 23, 2023 | 105.57 | 108.02 | 103.15 | 104.34 | 248,332 | +0.02(+0.02%) |
Mar 22, 2023 | 106.80 | 107.56 | 104.17 | 104.32 | 165,969 | -2.75(-2.57%) |
Mar 21, 2023 | 105.10 | 107.55 | 105.10 | 107.07 | 227,129 | +3.55(+3.42%) |
Mar 20, 2023 | 102.91 | 104.99 | 102.91 | 103.52 | 173,183 | +1.38(+1.35%) |
Mar 17, 2023 | 104.44 | 104.90 | 101.87 | 102.14 | 704,069 | -2.57(-2.46%) |
Mar 16, 2023 | 102.12 | 106.01 | 101.01 | 104.72 | 314,375 | +1.05(+1.02%) |
Mar 15, 2023 | 103.97 | 105.88 | 101.92 | 103.66 | 225,078 | -2.53(-2.38%) |
Mar 14, 2023 | 110.09 | 110.33 | 105.10 | 106.19 | 417,454 | -0.37(-0.35%) |
Mar 13, 2023 | 104.09 | 107.30 | 101.91 | 106.57 | 423,817 | +0.15(+0.14%) |
Mar 10, 2023 | 111.42 | 111.42 | 105.23 | 106.42 | 228,708 | -5.03(-4.52%) |
Mar 09, 2023 | 111.03 | 112.89 | 110.88 | 111.45 | 373,656 | +0.02(+0.02%) |
Mar 08, 2023 | 112.46 | 112.46 | 109.08 | 111.44 | 384,376 | -0.41(-0.37%) |
Mar 07, 2023 | 114.77 | 115.51 | 111.69 | 111.84 | 322,207 | -2.88(-2.51%) |
Mar 06, 2023 | 118.31 | 118.41 | 112.96 | 114.73 | 225,078 | -2.93(-2.49%) |
Mar 03, 2023 | 115.57 | 117.89 | 113.48 | 117.66 | 331,425 | +3.23(+2.83%) |
Mar 02, 2023 | 112.71 | 114.68 | 112.01 | 114.42 | 272,344 | -0.33(-0.29%) |
Mar 01, 2023 | 112.16 | 115.11 | 111.70 | 114.76 | 396,615 | +2.41(+2.14%) |
Feb 28, 2023 | 112.91 | 114.05 | 112.22 | 112.35 | 310,584 | -1.31(-1.15%) |
Feb 27, 2023 | 112.62 | 113.83 | 111.24 | 113.66 | 197,461 | +2.82(+2.55%) |
Feb 24, 2023 | 110.42 | 111.92 | 108.69 | 110.83 | 286,422 | -1.45(-1.29%) |
Feb 23, 2023 | 113.28 | 113.28 | 106.93 | 112.28 | 293,595 | +3.39(+3.11%) |
Feb 22, 2023 | 106.18 | 112.41 | 104.45 | 108.89 | 608,457 | +7.44(+7.33%) |
Feb 21, 2023 | 103.97 | 105.27 | 100.65 | 101.45 | 364,285 | -5.42(-5.07%) |
Feb 17, 2023 | 108.73 | 108.73 | 104.88 | 106.88 | 271,834 | -2.09(-1.92%) |
Feb 16, 2023 | 108.28 | 111.30 | 108.27 | 108.97 | 206,019 | -1.74(-1.57%) |
Feb 15, 2023 | 108.65 | 110.90 | 107.50 | 110.72 | 193,440 | +0.59(+0.54%) |
Feb 14, 2023 | 107.34 | 110.39 | 106.40 | 110.12 | 198,758 | +1.26(+1.15%) |
Feb 13, 2023 | 104.95 | 109.84 | 104.95 | 108.86 | 202,080 | +4.20(+4.01%) |
Feb 10, 2023 | 105.16 | 106.41 | 104.60 | 104.67 | 115,286 | -1.41(-1.33%) |
Feb 09, 2023 | 108.62 | 109.73 | 106.01 | 106.08 | 118,221 | -1.24(-1.15%) |
Feb 08, 2023 | 109.07 | 110.40 | 106.92 | 107.32 | 135,421 | -2.96(-2.68%) |
Feb 07, 2023 | 109.34 | 110.80 | 107.63 | 110.28 | 211,840 | -0.19(-0.17%) |
Feb 06, 2023 | 110.86 | 111.79 | 109.69 | 110.46 | 167,787 | -1.78(-1.59%) |
Feb 03, 2023 | 111.23 | 113.76 | 110.80 | 112.24 | 238,948 | -1.93(-1.69%) |
Feb 02, 2023 | 110.80 | 115.16 | 110.71 | 114.17 | 312,080 | +4.86(+4.45%) |